Australia markets open in 2 hours 33 minutes

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2600-0.1200 (-5.04%)
At close: 8:00AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20202.26002.26002.26002.26002.2600-
22 Oct 20202.34002.38002.34002.38002.3800750
21 Oct 20202.26002.26002.26002.26002.2600-
20 Oct 20202.32002.32002.32002.32002.3200-
19 Oct 20202.40002.40002.40002.40002.4000-
16 Oct 20202.52002.56002.52002.56002.5600200
15 Oct 20202.54002.54002.54002.54002.540030
14 Oct 20202.44002.44002.42002.42002.4200-
13 Oct 20202.40002.40002.40002.40002.4000-
12 Oct 20202.38002.50002.38002.50002.50003,445
09 Oct 20202.32002.46002.32002.42002.42002,250
08 Oct 20202.36002.40002.36002.40002.4000720
07 Oct 20202.24002.26002.24002.26002.2600200
06 Oct 20202.32002.34002.32002.34002.34002,000
05 Oct 20202.22002.24002.22002.24002.240040
02 Oct 20202.26002.26002.24002.24002.2400400
01 Oct 20202.22002.22002.22002.22002.2200-
30 Sep 20202.28002.28002.24002.24002.2400551
29 Sep 20202.28002.28002.28002.28002.2800-
28 Sep 20202.22002.26002.22002.26002.26001,500
25 Sep 20202.24002.24002.24002.24002.2400150
24 Sep 20202.20002.20002.20002.20002.2000100
23 Sep 20202.30002.30002.24002.24002.24002,064
22 Sep 20202.28002.28002.28002.28002.2800-
21 Sep 20202.36002.36002.36002.36002.3600-
18 Sep 2020------
17 Sep 20202.50002.50002.50002.50002.5000-
16 Sep 20202.42002.50002.42002.50002.5000201
15 Sep 20202.38002.46002.38002.46002.4600275
14 Sep 20202.34002.34002.34002.34002.3400-
11 Sep 20202.36002.36002.36002.36002.3600300
10 Sep 20202.44002.44002.44002.44002.4400-
09 Sep 20202.44002.44002.44002.44002.4400-
08 Sep 20202.48002.48002.48002.48002.4800-
07 Sep 20202.48002.48002.48002.48002.4800-
04 Sep 20202.48002.48002.42002.46002.46001,081
03 Sep 20202.58002.58002.56002.56002.5600312
02 Sep 20202.40002.46002.40002.46002.46008,201
01 Sep 20202.42002.42002.42002.42002.4200-
31 Aug 20202.32002.32002.32002.32002.3200-
28 Aug 20202.32002.32002.32002.32002.320040
27 Aug 20202.36002.36002.36002.36002.3600-
26 Aug 20202.24002.36002.24002.36002.3600700
25 Aug 20202.32002.32002.32002.32002.3200-
24 Aug 20202.32002.32002.32002.32002.3200-
21 Aug 20202.32002.32002.32002.32002.3200-
20 Aug 20202.34002.34002.34002.34002.3400-
19 Aug 20202.38002.38002.38002.38002.3800-
18 Aug 20202.40002.40002.36002.36002.3600-
17 Aug 20202.24002.44002.24002.44002.44005,200
14 Aug 20202.34002.38002.34002.38002.380050
13 Aug 20202.34002.34002.34002.34002.3400-
12 Aug 20202.24002.28002.24002.28002.28004,000
11 Aug 20202.20002.36002.20002.20002.20001,000
10 Aug 20202.48002.48002.44002.44002.4400540
07 Aug 20202.48002.48002.48002.48002.4800-
06 Aug 20202.54002.64002.54002.64002.64004,000
05 Aug 20202.62002.66002.56002.56002.560014,700
04 Aug 20202.54002.54002.54002.54002.54005,000
03 Aug 20202.54002.58002.54002.56002.56004,900
31 Jul 20202.50002.50002.50002.50002.5000-
30 Jul 20202.62002.62002.52002.52002.5200350
29 Jul 20202.70002.70002.70002.70002.7000-
28 Jul 20202.62002.62002.62002.62002.62004,335
27 Jul 20202.36002.60002.36002.60002.60008,504
24 Jul 20202.52002.52002.40002.40002.400020,350
23 Jul 20202.58002.62002.58002.62002.620040
22 Jul 20202.66002.66002.66002.66002.6600-
21 Jul 20202.46002.58002.46002.58002.58005,675
20 Jul 2020------
17 Jul 20202.32002.32002.32002.32002.3200-
16 Jul 20202.40002.40002.40002.40002.40001,000
15 Jul 20202.44002.48002.44002.44002.440021,500
14 Jul 20202.38002.44002.26002.44002.44003,340
13 Jul 20202.52002.62002.52002.60002.60007,440
10 Jul 20202.46002.70002.46002.54002.54005,200
09 Jul 20202.38002.50002.26002.42002.420011,700
08 Jul 20202.06002.28002.06002.28002.28004,950
07 Jul 20201.99002.04001.99002.04002.04003,000
06 Jul 20201.94002.00001.94001.98001.98004,095
03 Jul 20201.95002.02001.95002.02002.02003,139
02 Jul 20201.93001.93001.93001.93001.9300-
01 Jul 20201.91001.96001.91001.92001.92001,600
30 Jun 20201.83001.90001.83001.90001.90001,500
29 Jun 20201.83001.89001.83001.87001.87005,800
26 Jun 20201.86001.94001.86001.94001.94001,600
25 Jun 20201.76001.85001.76001.85001.85002,900
24 Jun 20201.73001.73001.73001.73001.7300-
23 Jun 20201.71001.71001.71001.71001.7100-
22 Jun 20201.72001.76001.72001.75001.75002,500
19 Jun 20201.62001.70001.62001.70001.70004,000
18 Jun 20201.63001.65001.63001.65001.6500839
17 Jun 20201.61001.61001.61001.61001.6100-
16 Jun 20201.61001.66001.61001.66001.6600300
15 Jun 20201.57001.62001.54001.57001.5700350
12 Jun 20201.65001.65001.65001.65001.6500-
11 Jun 20201.77001.77001.77001.77001.7700-
10 Jun 20201.71001.71001.71001.71001.7100-
09 Jun 20201.74001.75001.74001.75001.75002,000
08 Jun 20201.72001.77001.72001.74001.74006,493
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...